DD - DuPont de Nemours, Inc.
45.26
-0.760 -1.679%
Share volume: 3,500,573
Last Updated: 03-27-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$46.02
-0.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $45.75 | $45.75 | $46.03 | $46.03 | $45.12 | $45.12 | $45.26 | $45.26 | 3,500,573 | $3,495,913.00 |
| 03-26-2026 | $45.89 | $45.89 | $46.47 | $46.47 | $45.75 | $45.75 | $46.02 | $46.02 | 2,672,142 | $2,672,142.00 |
| 03-25-2026 | $46.00 | $46.00 | $46.44 | $46.44 | $45.56 | $45.56 | $46.33 | $46.33 | 2,961,595 | $2,961,595.00 |
| 03-24-2026 | $43.73 | $43.73 | $45.79 | $45.79 | $43.58 | $43.58 | $45.33 | $45.33 | 4,537,209 | $4,537,209.00 |
| 03-23-2026 | $43.84 | $43.84 | $44.97 | $44.97 | $43.48 | $43.48 | $44.14 | $44.14 | 5,737,338 | $5,737,338.00 |
| 03-20-2026 | $43.74 | $43.74 | $43.92 | $43.92 | $42.04 | $42.04 | $42.44 | $42.44 | 10,006,904 | $10,006,904.00 |
| 03-19-2026 | $43.31 | $43.31 | $43.82 | $43.82 | $42.64 | $42.64 | $43.52 | $43.52 | 4,563,554 | $4,563,554.00 |
| 03-18-2026 | $45.29 | $45.29 | $45.40 | $45.40 | $43.92 | $43.92 | $44.00 | $44.00 | 4,574,711 | $4,574,711.00 |
| 03-17-2026 | $45.89 | $45.89 | $46.21 | $46.21 | $45.45 | $45.45 | $45.54 | $45.54 | 2,512,338 | $2,512,338.00 |
| 03-16-2026 | $45.31 | $45.31 | $46.08 | $46.08 | $45.23 | $45.23 | $45.40 | $45.40 | 2,853,701 | $2,853,701.00 |